Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.940 | 2.940 | 2.910 | 2.910 | 900 | +0.03(+1.04%) |
May 30, 2019 | 2.888 | 2.888 | 2.880 | 2.880 | 737 | -0.03(-1.03%) |
May 29, 2019 | 3.000 | 3.020 | 2.910 | 2.910 | 4,236 | -0.11(-3.63%) |
May 28, 2019 | 3.060 | 3.100 | 3.000 | 3.019 | 5,977 | -0.04(-1.32%) |
May 24, 2019 | 3.040 | 3.130 | 3.040 | 3.060 | 1,900 | +0.01(+0.33%) |
May 23, 2019 | 3.090 | 3.090 | 3.040 | 3.050 | 4,795 | -0.04(-1.29%) |
May 22, 2019 | 3.150 | 3.210 | 3.090 | 3.090 | 5,750 | -0.08(-2.52%) |
May 21, 2019 | 3.180 | 3.180 | 3.170 | 3.170 | 1,455 | +0.02(+0.63%) |
May 20, 2019 | 3.225 | 3.225 | 3.150 | 3.150 | 3,535 | +0.03(+0.95%) |
May 17, 2019 | 3.200 | 3.200 | 3.120 | 3.120 | 1,200 | -0.02(-0.62%) |
May 16, 2019 | 3.140 | 3.140 | 3.140 | 3.140 | 359 | +0.08(+2.61%) |
May 15, 2019 | 3.060 | 3.060 | 3.060 | 3.060 | 1,026 | -0.05(-1.61%) |
May 14, 2019 | 3.050 | 3.160 | 3.050 | 3.110 | 3,331 | +0.07(+2.30%) |
May 13, 2019 | 3.105 | 3.131 | 3.040 | 3.040 | 2,215 | +0.00(+0.00%) |
May 10, 2019 | 3.055 | 3.055 | 3.040 | 3.040 | 800 | -0.04(-1.30%) |
May 09, 2019 | 3.060 | 3.130 | 3.060 | 3.080 | 2,260 | -0.11(-3.45%) |
May 08, 2019 | 3.120 | 3.190 | 3.120 | 3.190 | 4,153 | +0.15(+4.76%) |
May 07, 2019 | 3.060 | 3.084 | 3.000 | 3.045 | 12,109 | -0.06(-2.09%) |
May 06, 2019 | 3.110 | 3.120 | 3.050 | 3.110 | 3,576 | -0.00(-0.14%) |
May 03, 2019 | 3.140 | 3.140 | 3.090 | 3.115 | 2,400 | +0.03(+1.04%) |
May 02, 2019 | 3.150 | 3.150 | 3.083 | 3.083 | 1,850 | -0.03(-0.88%) |
May 01, 2019 | 3.125 | 3.170 | 3.110 | 3.110 | 1,701 | -0.06(-1.89%) |
Apr 30, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 226 | +0.06(+1.93%) |
Apr 29, 2019 | 3.086 | 3.125 | 3.060 | 3.110 | 2,289 | -0.11(-3.42%) |
Apr 26, 2019 | 3.135 | 3.220 | 3.067 | 3.220 | 2,400 | +0.16(+5.23%) |
Apr 25, 2019 | 3.046 | 3.060 | 3.046 | 3.060 | 600 | +0.05(+1.66%) |
Apr 24, 2019 | 3.020 | 3.020 | 3.000 | 3.010 | 2,035 | -0.03(-0.82%) |
Apr 23, 2019 | 3.026 | 3.035 | 3.026 | 3.035 | 216 | -0.01(-0.49%) |
Apr 22, 2019 | 3.020 | 3.050 | 2.990 | 3.050 | 3,371 | +0.05(+1.67%) |
Apr 18, 2019 | 2.950 | 3.000 | 2.950 | 3.000 | 66,400 | -0.03(-0.99%) |
Apr 17, 2019 | 3.070 | 3.070 | 3.030 | 3.030 | 2,373 | +0.03(+1.00%) |
Apr 16, 2019 | 3.015 | 3.070 | 3.000 | 3.000 | 3,407 | +0.03(+1.10%) |
Apr 15, 2019 | 3.080 | 3.080 | 2.967 | 2.967 | 4,591 | +0.06(+1.98%) |
Apr 12, 2019 | 2.942 | 3.040 | 2.910 | 2.910 | 2,400 | -0.02(-0.77%) |
Apr 11, 2019 | 2.910 | 2.933 | 2.910 | 2.933 | 1,539 | +0.03(+1.12%) |
Apr 10, 2019 | 2.940 | 2.940 | 2.890 | 2.900 | 727 | -0.06(-2.03%) |
Apr 09, 2019 | 2.920 | 2.960 | 2.910 | 2.960 | 9,090 | +0.04(+1.37%) |
Apr 08, 2019 | 2.940 | 2.945 | 2.920 | 2.920 | 13,903 | +0.03(+1.04%) |
Apr 05, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 1,600 | -0.03(-1.20%) |
Apr 04, 2019 | 2.925 | 2.925 | 2.925 | 2.925 | 294 | +0.03(+1.00%) |
Apr 03, 2019 | 2.950 | 2.950 | 2.896 | 2.896 | 1,855 | -0.02(-0.69%) |
Apr 02, 2019 | 2.950 | 2.950 | 2.910 | 2.916 | 12,519 | -0.02(-0.82%) |
Apr 01, 2019 | 2.974 | 3.000 | 2.940 | 2.940 | 13,251 | +0.04(+1.20%) |
Mar 29, 2019 | 2.900 | 2.910 | 2.900 | 2.905 | 160,900 | +0.02(+0.87%) |
Mar 28, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 17,448 | -0.07(-2.37%) |
Mar 27, 2019 | 2.973 | 2.980 | 2.950 | 2.950 | 15,826 | +0.00(+0.00%) |
Mar 26, 2019 | 3.020 | 3.020 | 2.932 | 2.950 | 118,491 | -0.08(-2.64%) |
Mar 25, 2019 | 2.980 | 3.050 | 2.920 | 3.030 | 183,848 | +0.05(+1.68%) |
Mar 22, 2019 | 2.974 | 2.980 | 2.930 | 2.980 | 2,800 | +0.01(+0.34%) |
Mar 21, 2019 | 2.940 | 2.970 | 2.934 | 2.970 | 8,443 | +0.02(+0.68%) |
Mar 20, 2019 | 2.920 | 2.980 | 2.920 | 2.950 | 3,325 | +0.01(+0.34%) |
Mar 19, 2019 | 3.000 | 3.000 | 2.936 | 2.940 | 2,195 | -0.01(-0.47%) |
Mar 18, 2019 | 2.884 | 2.954 | 2.884 | 2.954 | 709 | +0.07(+2.57%) |
Mar 15, 2019 | 2.880 | 2.940 | 2.800 | 2.880 | 7,000 | +0.07(+2.49%) |
Mar 14, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 3,231 | -0.06(-2.26%) |
Mar 13, 2019 | 2.875 | 2.875 | 2.875 | 2.875 | 244 | +0.04(+1.41%) |
Mar 12, 2019 | 2.840 | 2.840 | 2.835 | 2.835 | 1,752 | -0.00(-0.18%) |
Mar 11, 2019 | 2.860 | 2.860 | 2.840 | 2.840 | 2,641 | -0.04(-1.39%) |
Mar 08, 2019 | 2.890 | 2.900 | 2.880 | 2.880 | 5,800 | +0.00(+0.00%) |
Mar 07, 2019 | 2.930 | 2.930 | 2.880 | 2.880 | 1,374 | -0.05(-1.71%) |
Mar 06, 2019 | 3.000 | 3.000 | 2.900 | 2.930 | 3,549 | +0.02(+0.69%) |
Mar 05, 2019 | 2.930 | 2.930 | 2.870 | 2.910 | 3,662 | +0.01(+0.34%) |
Mar 04, 2019 | 2.900 | 2.970 | 2.900 | 2.900 | 19,637 | +0.00(+0.00%) |